IDGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	82.55	82.55	81.39	81.55	81.55	-0.62%	4,775
Jul 14, 2025	81.41	82.22	81.41	82.06	82.06	0.51%	7,747
Jul 11, 2025	81.82	81.97	81.57	81.64	81.64	-0.88%	4,877
Jul 10, 2025	82.75	82.75	81.81	82.36	82.36	-0.33%	2,823
Jul 9, 2025	82.46	82.63	81.96	82.63	82.63	0.31%	3,426
Jul 8, 2025	82.19	82.37	81.90	82.37	82.37	0.38%	3,282
Jul 7, 2025	82.72	82.76	81.86	82.07	82.07	-1.16%	4,753
Jul 3, 2025	82.92	83.19	82.64	83.03	83.03	0.37%	3,401
Jul 2, 2025	82.72	82.75	82.54	82.73	82.73	-0.03%	4,100
Jul 1, 2025	82.39	83.01	82.38	82.75	82.75	-0.30%	5,024
Jun 30, 2025	82.00	83.00	82.00	83.00	83.00	1.52%	25,231
Jun 27, 2025	81.71	81.81	81.46	81.76	81.76	0.30%	2,395
Jun 26, 2025	81.69	81.69	81.32	81.51	81.51	-0.19%	4,348
Jun 25, 2025	82.97	82.98	81.67	81.67	81.67	-1.33%	2,691
Jun 24, 2025	81.90	82.82	81.61	82.77	82.77	2.01%	8,897
Jun 23, 2025	80.08	81.14	80.08	81.14	81.14	0.94%	2,637
Jun 20, 2025	81.03	81.03	80.19	80.38	80.38	-0.13%	5,152
Jun 18, 2025	80.17	80.66	80.10	80.49	80.49	0.82%	3,919
Jun 17, 2025	80.57	80.64	79.70	79.84	79.84	-1.11%	8,961
Jun 16, 2025	80.05	80.85	80.05	80.73	80.73	1.29%	4,077
Jun 13, 2025	80.03	80.41	79.69	79.70	79.54	-1.83%	4,509
Jun 12, 2025	80.76	81.37	80.76	81.18	81.02	0.58%	2,525
Jun 11, 2025	81.21	81.33	80.72	80.72	80.56	-0.45%	3,183
Jun 10, 2025	81.08	81.08	80.85	81.08	80.92	-0.33%	2,805
Jun 9, 2025	81.38	81.55	81.20	81.35	81.19	0.34%	2,771
Jun 6, 2025	81.38	81.38	80.95	81.07	80.91	0.53%	3,183
Jun 5, 2025	81.58	81.58	80.58	80.65	80.49	-0.89%	5,140
Jun 4, 2025	81.03	81.58	80.87	81.38	81.22	0.73%	2,751
Jun 3, 2025	79.85	80.79	79.85	80.79	80.63	1.48%	2,635
Jun 2, 2025	78.62	79.61	78.62	79.61	79.46	0.81%	3,337
May 30, 2025	78.99	78.99	78.23	78.98	78.82	-0.63%	6,894
May 29, 2025	79.94	79.94	79.39	79.48	79.32	-0.20%	2,973
May 28, 2025	79.95	80.31	79.59	79.64	79.48	-0.38%	21,627
May 27, 2025	79.56	80.31	79.56	79.94	79.78	1.63%	3,672
May 23, 2025	78.10	78.76	78.10	78.66	78.51	-0.53%	9,018
May 22, 2025	79.20	79.52	78.97	79.08	78.93	-0.21%	4,362
May 21, 2025	79.79	80.56	79.08	79.25	79.09	-1.41%	3,657
May 20, 2025	80.17	80.38	80.06	80.38	80.22	-0.28%	4,016
May 19, 2025	79.53	80.72	79.53	80.61	80.45	0.10%	2,885
May 16, 2025	80.22	80.52	80.02	80.52	80.36	0.54%	6,081
May 15, 2025	79.24	80.09	79.24	80.09	79.93	1.05%	4,183
May 14, 2025	79.50	79.50	79.06	79.26	79.10	0.28%	11,936
May 13, 2025	78.83	79.16	78.72	79.04	78.88	0.87%	11,219
May 12, 2025	79.40	79.40	77.84	78.36	78.20	1.18%	5,355
May 9, 2025	77.51	77.76	77.32	77.44	77.29	0.39%	1,593
May 8, 2025	77.24	77.57	77.14	77.14	76.99	0.99%	2,685
May 7, 2025	76.37	76.39	75.99	76.39	76.24	-0.51%	2,690
May 6, 2025	76.40	76.99	76.40	76.78	76.63	-0.40%	2,672
May 5, 2025	76.99	77.55	76.83	77.09	76.94	-0.02%	4,706
May 2, 2025	77.19	77.26	77.04	77.11	76.95	1.24%	3,375